ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
24 May, 2000 199.38 202.5 191.25 195.0 845.7 Thousand
23 May, 2000 208.75 212.5 196.25 198.75 1.31 Million
22 May, 2000 231.25 231.25 197.5 200.0 1.05 Million
19 May, 2000 232.5 245.0 215.0 227.5 1.24 Million
18 May, 2000 218.75 243.13 218.13 240.0 1.85 Million
17 May, 2000 216.25 227.5 213.75 218.75 861.3 Thousand
16 May, 2000 218.13 225.63 213.75 222.5 646.1 Thousand
15 May, 2000 216.88 222.5 201.88 216.88 800.9 Thousand
12 May, 2000 206.25 230.0 201.25 213.75 1.8 Million
11 May, 2000 198.75 202.5 195.0 200.0 1.6 Million